NSE: SARTELE | Series: SM
-
LTP
240.00
-15.50 (-6.07 %) -
Open
253.00
262.25 -
High
253.00
262.25 -
Low
240.00
254.00 -
Close
241.65
255.50 -
52W High
375.00
05 Nov, 2024 -
52W Low
240.00
10 Jan, 2025
Upper Circuit: 306.60
Lower Circuit: 204.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 253.00 | 253.00 | 240.00 | 240.00 | 241.65 | -13.85 | -5.42 | 375.00 | 240.00 | 150,500 | 3.68 Crore | 235 |
| 09 Jan, 2025 | 262.25 | 262.25 | 254.00 | 255.00 | 255.50 | -6.75 | -2.57 | 375.00 | 241.00 | 56,500 | 1.45 Crore | 92 |
| 08 Jan, 2025 | 266.35 | 270.90 | 261.00 | 262.25 | 262.25 | -8.15 | -3.01 | 375.00 | 241.00 | 46,500 | 1.23 Crore | 86 |
| 07 Jan, 2025 | 266.00 | 271.95 | 265.00 | 271.90 | 270.40 | 5.10 | 1.92 | 375.00 | 241.00 | 29,500 | 79.21 Lakh | 55 |
| 06 Jan, 2025 | 279.90 | 286.00 | 261.00 | 266.95 | 265.30 | -13.25 | -4.76 | 375.00 | 241.00 | 169,000 | 4.69 Crore | 196 |
| 03 Jan, 2025 | 273.30 | 281.50 | 273.30 | 278.05 | 278.55 | 5.25 | 1.92 | 375.00 | 241.00 | 124,500 | 3.46 Crore | 104 |
| 02 Jan, 2025 | 252.00 | 275.00 | 241.00 | 275.00 | 273.30 | 15.05 | 5.83 | 375.00 | 241.00 | 201,500 | 5.14 Crore | 183 |
| 01 Jan, 2025 | 261.95 | 261.95 | 257.15 | 257.80 | 258.25 | -3.40 | -1.3 | 375.00 | 251.00 | 67,000 | 1.74 Crore | 96 |
| 31 Dec, 2024 | 258.10 | 263.00 | 256.25 | 261.90 | 261.65 | 0.95 | 0.36 | 375.00 | 251.00 | 47,000 | 1.22 Crore | 84 |
| 30 Dec, 2024 | 263.10 | 264.90 | 257.00 | 261.00 | 260.70 | 0.65 | 0.25 | 375.00 | 251.00 | 99,500 | 2.60 Crore | 78 |
| 27 Dec, 2024 | 257.50 | 266.00 | 255.00 | 261.75 | 260.05 | 2.70 | 1.05 | 375.00 | 251.00 | 72,500 | 1.89 Crore | 118 |
| 26 Dec, 2024 | 266.00 | 267.00 | 255.50 | 258.50 | 257.35 | -11.35 | -4.22 | 375.00 | 251.00 | 74,500 | 1.95 Crore | 135 |
| 24 Dec, 2024 | 260.75 | 272.00 | 256.60 | 270.50 | 268.70 | 4.05 | 1.53 | 375.00 | 251.00 | 67,000 | 1.77 Crore | 121 |
| 23 Dec, 2024 | 275.00 | 275.00 | 260.00 | 264.50 | 264.65 | -5.75 | -2.13 | 375.00 | 251.00 | 90,500 | 2.41 Crore | 156 |
| 20 Dec, 2024 | 276.45 | 279.85 | 268.30 | 271.45 | 270.40 | -6.05 | -2.19 | 375.00 | 251.00 | 53,000 | 1.46 Crore | 97 |
| 19 Dec, 2024 | 263.00 | 289.00 | 251.00 | 275.00 | 276.45 | 8.80 | 3.29 | 375.00 | 251.00 | 307,000 | 8.52 Crore | 505 |
| 18 Dec, 2024 | 279.95 | 280.85 | 263.50 | 266.90 | 267.65 | -11.20 | -4.02 | 375.00 | 263.50 | 152,000 | 4.11 Crore | 269 |
| 17 Dec, 2024 | 288.00 | 291.90 | 276.00 | 277.00 | 278.85 | -9.60 | -3.33 | 375.00 | 276.00 | 169,500 | 4.80 Crore | 263 |
| 16 Dec, 2024 | 289.40 | 298.35 | 283.25 | 288.00 | 288.45 | -1.70 | -0.59 | 375.00 | 283.25 | 173,500 | 5.03 Crore | 219 |
| 13 Dec, 2024 | 303.00 | 303.00 | 287.25 | 290.00 | 290.15 | -14.50 | -4.76 | 375.00 | 287.25 | 244,000 | 7.20 Crore | 367 |
| 12 Dec, 2024 | 308.75 | 308.85 | 302.20 | 302.60 | 304.65 | -5.70 | -1.84 | 375.00 | 292.15 | 128,000 | 3.90 Crore | 192 |